Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.61 | 17.75 | 16.95 | 17.43 | 17,502,524 | +0.04(+0.24%) |
Oct 26, 2012 | 17.01 | 17.39 | 17.39 | 17.39 | 14,579,747 | +0.32(+1.90%) |
Oct 25, 2012 | 17.25 | 17.36 | 16.91 | 17.07 | 8,172,303 | +0.05(+0.28%) |
Oct 24, 2012 | 17.09 | 17.34 | 16.96 | 17.02 | 11,994,068 | +0.03(+0.18%) |
Oct 23, 2012 | 17.30 | 17.30 | 16.71 | 16.99 | 20,147,476 | -0.70(-3.96%) |
Oct 19, 2012 | 17.73 | 17.96 | 17.42 | 17.69 | 11,906,934 | -0.07(-0.37%) |
Oct 18, 2012 | 17.87 | 18.05 | 17.69 | 17.76 | 12,316,400 | -0.23(-1.30%) |
Oct 17, 2012 | 17.76 | 18.07 | 17.59 | 17.99 | 17,244,636 | +0.31(+1.73%) |
Oct 16, 2012 | 17.46 | 17.70 | 17.32 | 17.69 | 13,181,344 | +0.43(+2.46%) |
Oct 15, 2012 | 17.36 | 17.56 | 16.88 | 17.26 | 14,779,806 | -0.12(-0.69%) |
Oct 12, 2012 | 17.29 | 17.59 | 16.76 | 17.38 | 25,876,722 | -0.08(-0.45%) |
Oct 11, 2012 | 17.80 | 18.06 | 17.39 | 17.46 | 21,349,802 | -0.20(-1.12%) |
Oct 10, 2012 | 18.75 | 18.81 | 17.57 | 17.66 | 32,368,878 | -1.16(-6.15%) |
Oct 09, 2012 | 19.03 | 19.24 | 18.81 | 18.81 | 10,490,269 | -0.19(-0.98%) |
Oct 08, 2012 | 18.97 | 19.07 | 18.64 | 19.00 | 14,631,395 | -0.11(-0.56%) |
Oct 05, 2012 | 19.73 | 20.03 | 19.05 | 19.11 | 19,639,148 | -0.43(-2.21%) |
Oct 04, 2012 | 19.18 | 19.70 | 19.17 | 19.54 | 11,181,852 | +0.61(+3.23%) |
Oct 03, 2012 | 19.13 | 19.17 | 18.75 | 18.93 | 12,448,314 | -0.33(-1.71%) |
Oct 02, 2012 | 19.32 | 19.42 | 19.09 | 19.26 | 8,341,189 | +0.01(+0.03%) |
Oct 01, 2012 | 19.15 | 19.43 | 19.03 | 19.25 | 10,187,112 | +0.27(+1.42%) |
Sep 28, 2012 | 18.78 | 19.02 | 18.62 | 18.98 | 11,826,338 | +0.14(+0.76%) |
Sep 27, 2012 | 18.70 | 18.90 | 18.55 | 18.84 | 10,720,281 | +0.32(+1.75%) |
Sep 26, 2012 | 18.74 | 18.81 | 18.25 | 18.51 | 11,613,441 | -0.34(-1.81%) |
Sep 25, 2012 | 19.10 | 19.22 | 18.83 | 18.85 | 10,314,165 | -0.17(-0.88%) |
Sep 24, 2012 | 18.94 | 19.17 | 18.87 | 19.02 | 8,705,677 | -0.13(-0.69%) |
Sep 21, 2012 | 19.46 | 19.59 | 19.10 | 19.15 | 12,716,504 | -0.10(-0.53%) |
Sep 20, 2012 | 19.23 | 19.34 | 19.04 | 19.26 | 13,574,223 | -0.05(-0.25%) |
Sep 19, 2012 | 19.00 | 19.33 | 18.89 | 19.30 | 13,924,438 | +0.37(+1.96%) |
Sep 18, 2012 | 19.05 | 19.05 | 18.64 | 18.93 | 20,007,802 | -0.26(-1.37%) |
Sep 17, 2012 | 19.86 | 19.88 | 19.09 | 19.20 | 24,472,446 | -1.02(-5.07%) |
Sep 14, 2012 | 19.77 | 20.58 | 19.73 | 20.22 | 19,412,492 | +0.58(+2.93%) |
Sep 13, 2012 | 19.61 | 19.70 | 19.17 | 19.64 | 19,212,188 | +0.01(+0.03%) |
Sep 12, 2012 | 19.85 | 20.13 | 19.63 | 19.64 | 18,764,762 | +0.01(+0.03%) |
Sep 11, 2012 | 19.50 | 19.70 | 19.36 | 19.63 | 13,625,132 | +0.45(+2.34%) |
Sep 10, 2012 | 19.24 | 19.50 | 19.09 | 19.18 | 10,332,926 | -0.10(-0.50%) |
Sep 07, 2012 | 18.84 | 19.41 | 18.78 | 19.28 | 12,991,481 | +0.46(+2.42%) |
Sep 06, 2012 | 18.90 | 19.05 | 18.63 | 18.82 | 16,962,988 | +0.12(+0.64%) |
Sep 05, 2012 | 18.54 | 18.88 | 18.42 | 18.70 | 16,203,156 | +0.12(+0.64%) |
Sep 04, 2012 | 18.75 | 18.84 | 18.31 | 18.58 | 12,359,748 | -0.14(-0.77%) |
Aug 31, 2012 | 18.51 | 18.79 | 18.36 | 18.73 | 15,218,861 | +0.32(+1.72%) |
Aug 30, 2012 | 18.35 | 18.52 | 18.28 | 18.41 | 13,999,154 | -0.02(-0.13%) |
Aug 29, 2012 | 18.54 | 18.64 | 18.33 | 18.43 | 14,032,074 | +0.00(+0.00%) |
Aug 27, 2012 | 17.78 | 18.57 | 17.76 | 18.43 | 33,000,626 | +0.92(+5.23%) |
Aug 24, 2012 | 17.40 | 17.67 | 17.28 | 17.52 | 11,549,961 | +0.02(+0.10%) |
Aug 23, 2012 | 17.68 | 17.81 | 17.46 | 17.50 | 9,438,479 | -0.20(-1.15%) |
Aug 22, 2012 | 17.76 | 17.81 | 17.57 | 17.70 | 12,555,599 | -0.15(-0.84%) |
Aug 21, 2012 | 17.90 | 18.18 | 17.82 | 17.85 | 22,232,158 | +0.03(+0.17%) |
Aug 20, 2012 | 17.25 | 17.84 | 17.25 | 17.82 | 19,385,204 | +0.57(+3.30%) |
Aug 17, 2012 | 17.37 | 17.37 | 17.14 | 17.25 | 11,679,574 | -0.13(-0.76%) |
Aug 16, 2012 | 17.13 | 17.41 | 16.97 | 17.39 | 13,378,048 | +0.25(+1.47%) |
Aug 15, 2012 | 17.22 | 17.43 | 17.04 | 17.13 | 12,416,391 | -0.07(-0.38%) |
Aug 14, 2012 | 17.19 | 17.31 | 17.09 | 17.20 | 12,228,780 | +0.11(+0.63%) |
Aug 13, 2012 | 17.37 | 17.44 | 16.97 | 17.09 | 13,078,518 | -0.24(-1.37%) |
Aug 10, 2012 | 17.02 | 17.42 | 16.97 | 17.33 | 13,188,157 | +0.14(+0.83%) |
Aug 09, 2012 | 17.13 | 17.36 | 17.01 | 17.19 | 14,236,865 | +0.06(+0.35%) |
Aug 08, 2012 | 16.93 | 17.42 | 16.82 | 17.13 | 15,180,479 | +0.12(+0.70%) |
Aug 07, 2012 | 16.93 | 17.31 | 16.91 | 17.01 | 20,247,992 | +0.25(+1.49%) |
Aug 06, 2012 | 16.64 | 16.88 | 16.60 | 16.76 | 13,903,030 | +0.18(+1.08%) |
Aug 03, 2012 | 16.57 | 16.73 | 16.26 | 16.58 | 14,888,473 | +0.32(+1.98%) |
Aug 02, 2012 | 16.08 | 16.39 | 15.87 | 16.26 | 18,777,200 | +0.09(+0.55%) |